Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allied Capital Corp (NY: AFC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 25.61 25.72 25.58 25.71 7,064 +0.01(+0.04%)
Oct 29, 2015 25.68 25.75 25.61 25.70 12,403 -0.06(-0.23%)
Oct 28, 2015 25.70 25.78 25.65 25.76 8,742 +0.02(+0.08%)
Oct 27, 2015 25.67 25.74 25.67 25.74 2,333 +0.02(+0.08%)
Oct 26, 2015 25.73 25.78 25.59 25.72 7,251 -0.09(-0.35%)
Oct 23, 2015 25.65 25.95 25.65 25.81 7,278 +0.03(+0.12%)
Oct 22, 2015 25.90 25.90 25.76 25.78 7,732 -0.03(-0.12%)
Oct 21, 2015 25.70 25.87 25.70 25.81 9,652 +0.02(+0.07%)
Oct 20, 2015 25.66 25.81 25.60 25.79 8,065 +0.01(+0.05%)
Oct 19, 2015 25.80 25.93 25.64 25.78 13,702 -0.02(-0.08%)
Oct 16, 2015 25.75 25.80 25.66 25.80 9,335 +0.02(+0.08%)
Oct 15, 2015 25.53 25.78 25.45 25.78 19,675 +0.37(+1.46%)
Oct 14, 2015 25.41 25.50 25.35 25.41 9,734 +0.02(+0.08%)
Oct 13, 2015 25.40 25.41 25.30 25.39 3,334 -0.05(-0.18%)
Oct 12, 2015 25.31 25.46 25.26 25.44 19,521 +0.09(+0.34%)
Oct 09, 2015 25.58 25.58 25.32 25.35 9,998 -0.09(-0.35%)
Oct 08, 2015 25.35 25.44 25.24 25.44 10,056 +0.15(+0.59%)
Oct 07, 2015 25.31 25.44 25.23 25.29 5,907 -0.02(-0.08%)
Oct 06, 2015 25.26 25.40 25.23 25.31 9,813 +0.05(+0.20%)
Oct 05, 2015 25.14 25.26 25.13 25.26 7,700 +0.15(+0.60%)
Oct 02, 2015 25.10 25.14 25.06 25.11 8,729 +0.07(+0.28%)
Oct 01, 2015 25.03 25.12 25.03 25.04 6,412 +0.03(+0.12%)
Sep 30, 2015 25.02 25.14 25.01 25.01 15,258 +0.00(+0.00%)
Sep 29, 2015 25.32 25.35 25.00 25.01 16,852 -0.49(-1.92%)
Sep 28, 2015 25.44 25.56 25.43 25.50 14,216 -0.03(-0.12%)
Sep 25, 2015 25.60 25.69 25.53 25.53 16,428 -0.15(-0.58%)
Sep 24, 2015 25.55 25.68 25.55 25.68 5,713 -0.02(-0.08%)
Sep 23, 2015 25.60 25.70 25.50 25.70 7,365 +0.10(+0.39%)
Sep 22, 2015 25.82 25.82 25.60 25.60 4,185 -0.09(-0.35%)
Sep 21, 2015 25.50 25.63 25.50 25.69 10,953 +0.25(+0.98%)
Sep 18, 2015 25.59 25.59 25.41 25.44 7,597 -0.16(-0.63%)
Sep 17, 2015 25.60 25.61 25.54 25.60 13,540 +0.03(+0.12%)
Sep 16, 2015 25.54 25.58 25.51 25.57 2,985 +0.04(+0.15%)
Sep 15, 2015 25.50 25.53 25.47 25.53 3,527 +0.08(+0.31%)
Sep 14, 2015 25.56 25.56 25.45 25.45 5,203 -0.03(-0.12%)
Sep 11, 2015 25.50 25.57 25.48 25.48 9,521 -0.12(-0.47%)
Sep 10, 2015 25.52 25.60 25.52 25.60 3,832 +0.05(+0.20%)
Sep 09, 2015 25.59 25.59 25.54 25.55 1,643 +0.02(+0.08%)
Sep 08, 2015 25.61 25.61 25.41 25.53 11,288 +0.00(+0.00%)
Sep 04, 2015 25.61 25.53 25.53 25.53 4,400 +0.00(+0.00%)
Sep 03, 2015 25.68 25.68 25.48 25.53 4,540 -0.08(-0.32%)
Sep 02, 2015 25.59 25.64 25.49 25.61 7,416 +0.09(+0.36%)
Sep 01, 2015 25.34 25.70 25.34 25.52 9,611 -0.08(-0.31%)
Aug 31, 2015 25.42 25.60 25.40 25.60 8,967 +0.13(+0.51%)
Aug 28, 2015 25.46 25.47 25.38 25.47 8,915 +0.03(+0.12%)
Aug 27, 2015 25.24 25.46 25.21 25.44 10,318 +0.34(+1.35%)
Aug 26, 2015 25.32 25.32 25.10 25.10 24,272 -0.22(-0.87%)
Aug 25, 2015 25.35 25.43 25.32 25.32 7,127 +0.07(+0.28%)
Aug 24, 2015 25.26 25.32 25.17 25.25 29,925 -0.05(-0.19%)
Aug 21, 2015 25.12 25.37 25.12 25.30 4,718 +0.02(+0.07%)
Aug 20, 2015 25.35 25.38 25.28 25.28 5,972 -0.16(-0.61%)
Aug 19, 2015 25.39 25.45 25.36 25.44 6,622 +0.07(+0.26%)
Aug 18, 2015 25.29 25.37 25.26 25.37 7,447 +0.10(+0.39%)
Aug 17, 2015 25.35 25.38 25.27 25.27 14,687 -0.08(-0.32%)
Aug 14, 2015 25.36 25.40 25.32 25.35 10,003 -0.04(-0.17%)
Aug 13, 2015 25.45 25.45 25.36 25.39 8,590 -0.01(-0.03%)
Aug 12, 2015 25.35 25.40 25.34 25.40 12,770 +0.05(+0.20%)
Aug 11, 2015 25.39 25.39 25.32 25.35 9,163 +0.00(+0.01%)
Aug 10, 2015 25.38 25.40 25.32 25.35 9,674 -0.00(-0.01%)
Aug 07, 2015 25.47 25.47 25.32 25.35 12,152 -0.10(-0.39%)
Aug 06, 2015 25.47 25.47 25.38 25.45 7,946 -0.02(-0.08%)
Aug 05, 2015 25.48 25.64 25.40 25.47 11,652 +0.04(+0.16%)
Aug 04, 2015 25.68 25.68 25.41 25.43 19,099 +0.05(+0.20%)
Aug 03, 2015 25.49 25.54 25.38 25.38 3,401 -0.11(-0.43%)
Jul 31, 2015 25.46 25.49 25.35 25.49 5,520 +0.15(+0.59%)
Jul 30, 2015 25.41 25.46 25.33 25.34 22,410 -0.05(-0.20%)
Jul 29, 2015 25.54 25.58 25.38 25.39 10,172 -0.15(-0.59%)
Jul 28, 2015 25.50 25.54 25.44 25.54 8,894 +0.11(+0.43%)
Jul 27, 2015 25.59 25.59 25.43 25.43 1,089 -0.02(-0.08%)
Jul 24, 2015 25.66 25.72 25.41 25.45 14,477 -0.31(-1.20%)
Jul 23, 2015 25.80 25.88 25.65 25.76 8,868 -0.11(-0.43%)
Jul 22, 2015 25.76 25.87 25.72 25.87 9,352 +0.10(+0.39%)
Jul 21, 2015 25.62 25.77 25.61 25.77 8,974 +0.10(+0.39%)
Jul 20, 2015 25.71 25.72 25.66 25.67 5,808 -0.11(-0.43%)
Jul 17, 2015 25.52 25.78 25.52 25.78 12,993 +0.31(+1.22%)
Jul 16, 2015 25.37 25.59 25.37 25.47 14,156 +0.18(+0.71%)
Jul 15, 2015 25.35 25.39 25.25 25.29 11,671 +0.05(+0.20%)
Jul 14, 2015 25.21 25.24 25.18 25.24 26,288 +0.03(+0.12%)
Jul 13, 2015 25.21 25.25 25.19 25.21 15,516 +0.01(+0.04%)
Jul 10, 2015 25.29 25.29 25.19 25.20 9,707 -0.03(-0.12%)
Jul 09, 2015 25.16 25.24 25.15 25.23 14,248 +0.10(+0.40%)
Jul 08, 2015 25.15 25.18 25.13 25.13 7,365 -0.02(-0.08%)
Jul 07, 2015 25.17 25.23 25.11 25.15 11,782 -0.01(-0.04%)
Jul 06, 2015 25.20 25.29 25.16 25.16 9,388 -0.01(-0.04%)
Jul 02, 2015 25.07 25.17 25.17 25.17 4,700 +0.12(+0.48%)
Jul 01, 2015 25.01 25.10 25.01 25.05 7,913 +0.05(+0.20%)
Jun 30, 2015 25.08 25.22 24.99 25.00 25,266 -0.01(-0.04%)
Jun 29, 2015 25.33 25.33 25.01 25.01 14,746 -0.36(-1.42%)
Jun 26, 2015 25.37 25.42 25.35 25.37 10,592 -0.01(-0.04%)
Jun 25, 2015 25.39 25.40 25.37 25.38 4,993 +0.00(+0.00%)
Jun 24, 2015 25.40 25.43 25.38 25.38 4,049 -0.03(-0.12%)
Jun 23, 2015 25.40 25.50 25.37 25.41 4,438 +0.03(+0.12%)
Jun 22, 2015 25.40 25.53 25.38 25.38 7,982 +0.00(+0.00%)
Jun 19, 2015 25.42 25.45 25.38 25.38 2,212 -0.07(-0.28%)
Jun 18, 2015 25.44 25.49 25.33 25.45 19,197 -0.02(-0.08%)
Jun 17, 2015 25.64 25.67 25.42 25.47 7,553 -0.21(-0.82%)
Jun 16, 2015 25.71 25.77 25.68 25.68 7,564 -0.02(-0.08%)
Jun 15, 2015 25.72 25.72 25.64 25.70 2,971 +0.02(+0.08%)
Jun 12, 2015 25.44 25.69 25.44 25.68 10,204 +0.18(+0.71%)
Jun 11, 2015 25.49 25.54 25.49 25.50 586 -0.02(-0.06%)
Jun 10, 2015 25.52 25.53 25.44 25.52 7,932 +0.11(+0.42%)
Jun 09, 2015 25.37 25.50 25.35 25.41 14,622 -0.02(-0.08%)
Jun 08, 2015 25.42 25.50 25.42 25.43 10,670 -0.09(-0.35%)
Jun 05, 2015 25.39 25.56 25.39 25.52 6,342 +0.16(+0.63%)
Jun 04, 2015 25.36 25.39 25.34 25.36 3,217 +0.00(+0.00%)
Jun 03, 2015 25.31 25.36 25.30 25.36 11,166 -0.02(-0.08%)
Jun 02, 2015 25.31 25.38 25.30 25.38 6,222 +0.03(+0.12%)
Jun 01, 2015 25.35 25.44 25.32 25.35 5,012 +0.04(+0.16%)
May 29, 2015 25.38 25.39 25.31 25.31 2,159 -0.08(-0.31%)
May 28, 2015 25.31 25.46 25.29 25.39 12,297 +0.06(+0.23%)
May 27, 2015 25.42 25.47 25.32 25.33 4,282 -0.09(-0.35%)
May 26, 2015 25.49 25.49 25.31 25.42 19,561 -0.04(-0.17%)
May 22, 2015 25.35 25.46 25.46 25.46 9,200 +0.09(+0.37%)
May 21, 2015 25.32 25.37 25.30 25.37 3,258 +0.11(+0.44%)
May 20, 2015 25.27 25.27 25.18 25.26 6,982 +0.04(+0.18%)
May 19, 2015 25.33 25.36 25.16 25.22 28,552 -0.15(-0.61%)
May 18, 2015 25.40 25.49 25.33 25.37 8,268 -0.13(-0.51%)
May 15, 2015 25.72 25.76 25.36 25.50 6,630 -0.25(-0.97%)
May 14, 2015 25.69 25.82 25.69 25.75 8,310 +0.11(+0.43%)
May 13, 2015 25.30 25.67 25.30 25.64 14,331 +0.33(+1.30%)
May 12, 2015 25.17 25.35 25.15 25.31 10,209 +0.13(+0.52%)
May 11, 2015 25.21 25.28 25.17 25.18 7,455 -0.08(-0.32%)
May 08, 2015 25.26 25.41 25.23 25.26 10,768 +0.04(+0.16%)
May 07, 2015 24.94 25.25 24.94 25.22 27,811 +0.29(+1.16%)
May 06, 2015 25.25 25.25 24.93 24.93 24,627 -0.35(-1.38%)
May 05, 2015 25.32 25.33 25.28 25.28 15,154 -0.04(-0.16%)
May 04, 2015 25.32 25.42 25.30 25.32 11,989 +0.04(+0.16%)
May 01, 2015 25.40 25.44 25.28 25.28 11,593 -0.12(-0.47%)
Apr 30, 2015 25.60 25.64 25.35 25.40 5,117 -0.17(-0.67%)
Apr 29, 2015 25.59 25.62 25.47 25.57 12,747 +0.05(+0.20%)
Apr 28, 2015 25.48 25.62 25.48 25.52 10,105 +0.02(+0.08%)
Apr 27, 2015 25.58 25.76 25.44 25.50 19,106 +0.05(+0.20%)
Apr 24, 2015 25.62 25.66 25.45 25.45 3,587 -0.15(-0.57%)
Apr 23, 2015 25.63 25.77 25.56 25.60 19,950 +0.05(+0.18%)
Apr 22, 2015 25.48 25.69 25.48 25.55 21,636 +0.04(+0.16%)
Apr 21, 2015 25.49 25.61 25.47 25.51 3,256 -0.06(-0.23%)
Apr 20, 2015 25.33 25.58 25.27 25.57 14,547 +0.38(+1.51%)
Apr 17, 2015 25.42 25.42 25.19 25.19 46,138 -0.21(-0.83%)
Apr 16, 2015 25.58 25.58 25.40 25.40 13,817 -0.10(-0.39%)
Apr 15, 2015 25.53 25.53 25.42 25.50 11,892 +0.09(+0.35%)
Apr 14, 2015 25.40 25.53 25.40 25.41 18,221 +0.04(+0.16%)
Apr 13, 2015 25.47 25.70 25.37 25.37 8,641 -0.17(-0.67%)
Apr 10, 2015 25.60 25.60 25.46 25.54 12,722 -0.03(-0.12%)
Apr 09, 2015 25.40 25.70 25.40 25.57 17,793 +0.18(+0.71%)
Apr 08, 2015 25.41 25.46 25.36 25.39 7,963 +0.03(+0.12%)
Apr 07, 2015 25.39 25.44 25.33 25.36 11,644 -0.02(-0.08%)
Apr 06, 2015 25.42 25.47 25.38 25.38 18,637 -0.05(-0.20%)
Apr 02, 2015 25.42 25.43 25.43 25.43 5,900 +0.02(+0.08%)
Apr 01, 2015 25.43 25.49 25.41 25.41 9,841 -0.04(-0.16%)
Mar 31, 2015 25.50 25.76 25.44 25.45 14,666 +0.07(+0.29%)
Mar 30, 2015 25.36 25.39 25.29 25.38 7,517 -0.24(-0.95%)
Mar 27, 2015 25.63 25.73 25.55 25.62 14,158 -0.04(-0.16%)
Mar 26, 2015 25.89 25.92 25.65 25.66 10,614 -0.24(-0.93%)
Mar 25, 2015 26.00 26.00 25.86 25.90 5,930 -0.03(-0.12%)
Mar 24, 2015 26.13 26.13 25.85 25.93 8,613 -0.36(-1.37%)
Mar 23, 2015 25.93 26.29 25.93 26.29 8,961 +0.27(+1.04%)
Mar 20, 2015 25.97 26.02 25.85 26.02 10,373 +0.02(+0.08%)
Mar 19, 2015 25.80 26.00 25.80 26.00 7,381 +0.17(+0.66%)
Mar 18, 2015 25.69 26.06 25.63 25.83 18,845 +0.06(+0.23%)
Mar 17, 2015 25.57 25.77 25.51 25.77 14,829 +0.13(+0.51%)
Mar 16, 2015 25.73 25.75 25.55 25.64 9,823 -0.14(-0.53%)
Mar 13, 2015 25.69 25.80 25.66 25.78 6,390 +0.09(+0.34%)
Mar 12, 2015 25.64 25.77 25.63 25.69 10,522 +0.09(+0.35%)
Mar 11, 2015 25.43 25.74 25.43 25.60 14,166 +0.11(+0.45%)
Mar 10, 2015 25.38 25.49 25.38 25.49 14,325 +0.02(+0.06%)
Mar 09, 2015 25.36 25.45 25.36 25.47 6,722 +0.13(+0.51%)
Mar 06, 2015 25.50 25.50 25.32 25.34 10,601 -0.17(-0.67%)
Mar 05, 2015 25.47 25.51 25.44 25.51 4,172 +0.05(+0.20%)
Mar 04, 2015 25.51 25.59 25.46 25.46 16,470 -0.02(-0.08%)
Mar 03, 2015 25.51 25.54 25.47 25.48 9,207 -0.10(-0.39%)
Mar 02, 2015 25.61 25.65 25.57 25.58 9,688 -0.01(-0.04%)
Feb 27, 2015 25.47 25.67 25.45 25.59 23,252 +0.14(+0.55%)
Feb 26, 2015 25.46 25.55 25.38 25.45 14,254 +0.00(+0.00%)
Feb 25, 2015 25.36 25.50 25.36 25.45 16,888 +0.04(+0.16%)
Feb 24, 2015 25.31 25.42 25.28 25.41 43,903 +0.12(+0.47%)
Feb 23, 2015 25.41 25.41 25.28 25.29 22,769 -0.11(-0.43%)
Feb 20, 2015 25.41 25.50 25.30 25.40 14,168 +0.09(+0.36%)
Feb 19, 2015 25.38 25.38 25.28 25.31 8,584 -0.05(-0.20%)
Feb 18, 2015 25.41 25.46 25.35 25.36 31,294 -0.04(-0.16%)
Feb 17, 2015 25.43 25.47 25.37 25.40 12,177 -0.18(-0.70%)
Feb 13, 2015 25.50 25.58 25.58 25.58 4,400 +0.09(+0.35%)
Feb 12, 2015 25.42 25.50 25.42 25.49 5,792 +0.00(+0.00%)
Feb 11, 2015 25.38 25.49 25.35 25.49 18,775 +0.06(+0.24%)
Feb 10, 2015 25.49 25.50 25.42 25.43 10,778 +0.01(+0.04%)
Feb 09, 2015 25.38 25.47 25.35 25.42 18,816 +0.03(+0.12%)
Feb 06, 2015 25.55 25.55 25.39 25.39 8,767 -0.19(-0.74%)
Feb 05, 2015 25.61 25.68 25.45 25.58 12,654 -0.14(-0.54%)
Feb 04, 2015 25.73 25.90 25.53 25.72 12,925 +0.11(+0.43%)
Feb 03, 2015 25.65 25.79 25.61 25.61 4,391 +0.01(+0.04%)
Feb 02, 2015 25.66 25.67 25.53 25.60 7,578 +0.06(+0.23%)
Jan 30, 2015 25.54 25.68 25.44 25.54 14,633 +0.01(+0.04%)
Jan 29, 2015 25.60 25.74 25.48 25.53 31,636 -0.15(-0.58%)
Jan 28, 2015 25.61 25.68 25.44 25.68 8,358 +0.20(+0.78%)
Jan 27, 2015 25.45 25.73 25.45 25.48 7,705 -0.02(-0.08%)
Jan 26, 2015 25.63 25.63 25.43 25.50 7,899 -0.20(-0.78%)
Jan 23, 2015 25.55 25.83 25.52 25.70 27,522 +0.03(+0.12%)
Jan 22, 2015 25.57 25.67 25.41 25.67 8,327 +0.25(+0.98%)
Jan 21, 2015 25.53 25.53 25.36 25.42 7,771 -0.06(-0.24%)
Jan 20, 2015 25.59 25.61 25.39 25.48 6,875 -0.09(-0.35%)
Jan 16, 2015 25.70 25.70 25.19 25.57 53,091 +0.01(+0.04%)
Jan 15, 2015 25.90 25.90 25.54 25.56 16,685 -0.07(-0.27%)
Jan 14, 2015 25.72 25.90 25.61 25.63 20,384 -0.22(-0.85%)
Jan 13, 2015 25.39 25.94 25.39 25.85 32,204 +0.47(+1.85%)
Jan 12, 2015 25.59 25.82 25.35 25.38 32,715 -0.15(-0.58%)
Jan 09, 2015 25.36 25.57 25.33 25.53 11,480 +0.11(+0.42%)
Jan 08, 2015 25.42 25.45 25.35 25.42 3,621 +0.12(+0.47%)
Jan 07, 2015 25.20 25.41 25.19 25.30 23,417 +0.14(+0.56%)
Jan 06, 2015 25.26 25.31 25.15 25.16 21,019 -0.03(-0.12%)
Jan 05, 2015 25.13 25.28 25.11 25.19 31,158 +0.09(+0.36%)
Jan 02, 2015 25.14 25.23 25.08 25.10 27,671 +0.06(+0.24%)
Dec 31, 2014 25.18 25.04 25.04 25.04 25,200 -0.25(-0.99%)
Dec 30, 2014 25.00 25.29 25.00 25.29 8,663 +0.19(+0.76%)
Dec 29, 2014 25.19 25.40 25.00 25.10 7,061 -0.22(-0.87%)
Dec 26, 2014 25.33 25.40 25.24 25.32 9,470 -0.04(-0.16%)
Dec 24, 2014 25.31 25.36 25.36 25.36 12,400 +0.06(+0.24%)
Dec 23, 2014 25.53 25.59 25.30 25.30 11,133 -0.08(-0.32%)
Dec 22, 2014 25.25 25.66 25.25 25.38 8,980 +0.13(+0.52%)
Dec 19, 2014 25.19 25.34 25.15 25.25 12,694 +0.04(+0.16%)
Dec 18, 2014 25.31 25.34 25.19 25.21 30,352 -0.13(-0.51%)
Dec 17, 2014 25.26 25.34 25.23 25.34 14,055 +0.05(+0.20%)
Dec 16, 2014 25.26 25.34 25.25 25.29 6,284 +0.03(+0.12%)
Dec 15, 2014 25.27 25.28 25.26 25.26 1,675 +0.00(+0.00%)
Dec 12, 2014 25.29 25.33 25.26 25.26 8,045 -0.05(-0.19%)
Dec 11, 2014 25.30 25.34 25.28 25.31 5,161 +0.02(+0.07%)
Dec 10, 2014 25.31 25.31 25.27 25.29 5,416 -0.01(-0.04%)
Dec 09, 2014 25.28 25.30 25.28 25.30 2,002 -0.01(-0.04%)
Dec 08, 2014 25.27 25.31 25.26 25.31 6,244 +0.01(+0.04%)
Dec 05, 2014 25.26 25.32 25.26 25.30 12,011 +0.12(+0.48%)
Dec 04, 2014 25.26 25.28 25.18 25.18 18,878 -0.08(-0.32%)
Dec 03, 2014 25.34 25.34 25.26 25.26 4,034 -0.06(-0.24%)
Dec 02, 2014 25.25 25.33 25.25 25.32 5,119 +0.07(+0.28%)
Dec 01, 2014 25.26 25.31 25.25 25.25 5,456 -0.12(-0.47%)
Nov 28, 2014 25.35 25.37 25.34 25.37 2,255 +0.02(+0.08%)
Nov 26, 2014 25.32 25.35 25.35 25.35 10,500 -0.01(-0.03%)
Nov 25, 2014 25.32 25.37 25.28 25.36 12,340 +0.05(+0.19%)
Nov 24, 2014 25.29 25.33 25.29 25.31 7,381 -0.01(-0.04%)
Nov 21, 2014 25.36 25.37 25.30 25.32 9,269 -0.03(-0.12%)
Nov 20, 2014 25.33 25.35 25.32 25.35 11,642 +0.00(+0.00%)
Nov 19, 2014 25.26 25.37 25.26 25.35 7,411 +0.02(+0.08%)
Nov 18, 2014 25.30 25.37 25.30 25.33 8,474 -0.01(-0.04%)
Nov 17, 2014 25.27 25.36 25.27 25.34 18,571 -0.02(-0.08%)
Nov 14, 2014 25.28 25.36 25.25 25.36 15,481 +0.08(+0.32%)
Nov 13, 2014 25.27 25.28 25.22 25.28 11,249 +0.01(+0.04%)
Nov 12, 2014 25.21 25.27 25.21 25.27 4,968 +0.01(+0.04%)
Nov 11, 2014 25.21 25.27 25.21 25.26 5,589 -0.02(-0.08%)
Nov 10, 2014 25.33 25.33 25.24 25.28 8,450 -0.02(-0.08%)
Nov 07, 2014 25.27 25.38 25.20 25.30 16,958 +0.06(+0.24%)
Nov 06, 2014 25.21 25.24 25.19 25.24 9,820 +0.04(+0.16%)
Nov 05, 2014 25.15 25.24 25.15 25.20 8,939 +0.02(+0.10%)
Nov 04, 2014 25.17 25.23 25.10 25.18 23,458 +0.08(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.